Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.000 | 3.000 | 2.920 | 2.940 | 16,600 | -0.05(-1.67%) |
Jul 30, 2020 | 3.054 | 3.054 | 2.932 | 2.990 | 6,324 | -0.16(-5.08%) |
Jul 29, 2020 | 2.830 | 3.300 | 2.830 | 3.150 | 62,044 | +0.29(+10.14%) |
Jul 28, 2020 | 2.850 | 2.870 | 2.790 | 2.860 | 1,970 | -0.05(-1.72%) |
Jul 27, 2020 | 2.900 | 3.060 | 2.900 | 2.910 | 10,005 | -0.02(-0.68%) |
Jul 24, 2020 | 2.950 | 3.000 | 2.810 | 2.930 | 8,600 | -0.07(-2.33%) |
Jul 23, 2020 | 3.170 | 3.170 | 2.790 | 3.000 | 49,840 | -0.08(-2.68%) |
Jul 22, 2020 | 2.650 | 3.300 | 2.600 | 3.083 | 185,076 | +0.33(+12.10%) |
Jul 21, 2020 | 2.800 | 2.820 | 2.750 | 2.750 | 4,619 | -0.05(-1.79%) |
Jul 20, 2020 | 2.900 | 2.980 | 2.800 | 2.800 | 1,944 | -0.06(-2.09%) |
Jul 17, 2020 | 2.781 | 2.860 | 2.680 | 2.860 | 12,500 | +0.00(+0.16%) |
Jul 16, 2020 | 2.975 | 3.100 | 2.790 | 2.855 | 2,845 | -0.04(-1.55%) |
Jul 15, 2020 | 2.840 | 2.940 | 2.840 | 2.900 | 1,554 | +0.12(+4.32%) |
Jul 14, 2020 | 2.960 | 2.960 | 2.750 | 2.780 | 20,019 | -0.03(-0.99%) |
Jul 13, 2020 | 3.190 | 3.190 | 2.790 | 2.808 | 9,528 | -0.09(-3.18%) |
Jul 10, 2020 | 2.820 | 2.900 | 2.820 | 2.900 | 4,700 | +0.02(+0.70%) |
Jul 09, 2020 | 3.070 | 3.070 | 2.740 | 2.880 | 36,545 | -0.20(-6.60%) |
Jul 08, 2020 | 3.070 | 3.160 | 3.020 | 3.084 | 27,091 | -0.07(-2.11%) |
Jul 07, 2020 | 3.632 | 3.710 | 3.150 | 3.150 | 55,743 | -0.13(-4.11%) |
Jul 06, 2020 | 3.160 | 3.600 | 3.132 | 3.285 | 121,971 | +0.10(+3.28%) |
Jul 02, 2020 | 3.120 | 3.275 | 3.110 | 3.181 | 2,700 | +0.01(+0.34%) |
Jul 01, 2020 | 3.190 | 3.190 | 3.030 | 3.170 | 12,408 | -0.02(-0.63%) |
Jun 30, 2020 | 3.410 | 3.410 | 3.170 | 3.190 | 1,846 | -0.07(-2.15%) |
Jun 29, 2020 | 3.270 | 3.400 | 3.000 | 3.260 | 7,760 | -0.21(-6.05%) |
Jun 26, 2020 | 3.330 | 3.470 | 3.150 | 3.470 | 11,800 | +0.14(+4.20%) |
Jun 25, 2020 | 3.160 | 3.330 | 3.000 | 3.330 | 21,154 | -0.12(-3.48%) |
Jun 24, 2020 | 3.620 | 3.790 | 3.400 | 3.450 | 39,366 | -0.15(-4.17%) |
Jun 23, 2020 | 3.480 | 3.600 | 3.280 | 3.600 | 30,550 | +0.25(+7.46%) |
Jun 22, 2020 | 3.180 | 3.350 | 3.160 | 3.350 | 14,927 | +0.19(+6.01%) |
Jun 19, 2020 | 3.300 | 3.300 | 3.100 | 3.160 | 20,300 | -0.21(-6.23%) |
Jun 18, 2020 | 3.150 | 3.800 | 3.150 | 3.370 | 109,473 | -0.01(-0.30%) |
Jun 17, 2020 | 3.210 | 3.430 | 3.210 | 3.380 | 3,419 | +0.17(+5.30%) |
Jun 16, 2020 | 3.100 | 3.210 | 2.985 | 3.210 | 10,317 | +0.21(+7.00%) |
Jun 15, 2020 | 3.050 | 3.050 | 2.850 | 3.000 | 4,001 | -0.07(-2.33%) |
Jun 12, 2020 | 3.180 | 3.180 | 3.050 | 3.071 | 2,400 | -0.11(-3.42%) |
Jun 11, 2020 | 3.180 | 3.280 | 3.180 | 3.180 | 9,256 | -0.29(-8.36%) |
Jun 10, 2020 | 3.420 | 3.500 | 3.420 | 3.470 | 9,470 | +0.04(+1.02%) |
Jun 09, 2020 | 3.210 | 3.450 | 3.210 | 3.435 | 3,734 | +0.08(+2.54%) |
Jun 08, 2020 | 3.290 | 3.600 | 3.290 | 3.350 | 24,705 | +0.08(+2.45%) |
Jun 05, 2020 | 3.158 | 3.320 | 3.158 | 3.270 | 14,000 | +0.02(+0.62%) |
Jun 04, 2020 | 3.130 | 3.250 | 3.130 | 3.250 | 2,604 | +0.00(+0.00%) |
Jun 03, 2020 | 3.110 | 3.250 | 3.009 | 3.250 | 12,963 | +0.10(+3.17%) |
Jun 02, 2020 | 3.256 | 3.256 | 3.100 | 3.150 | 5,800 | +0.01(+0.32%) |
Jun 01, 2020 | 3.264 | 3.264 | 3.080 | 3.140 | 10,078 | -0.09(-2.78%) |
May 29, 2020 | 3.000 | 3.410 | 3.000 | 3.230 | 66,400 | +0.26(+8.75%) |
May 28, 2020 | 3.000 | 3.000 | 2.910 | 2.970 | 3,038 | +0.05(+1.71%) |
May 27, 2020 | 3.000 | 3.000 | 2.895 | 2.920 | 4,119 | -0.08(-2.66%) |
May 26, 2020 | 3.000 | 3.006 | 2.925 | 3.000 | 5,539 | -0.05(-1.64%) |
May 22, 2020 | 2.970 | 3.050 | 2.880 | 3.050 | 2,700 | +0.12(+4.10%) |
May 21, 2020 | 2.930 | 3.150 | 2.880 | 2.930 | 17,238 | -0.07(-2.33%) |
May 20, 2020 | 2.810 | 3.000 | 2.690 | 3.000 | 7,455 | +0.32(+11.94%) |
May 19, 2020 | 2.800 | 2.800 | 2.595 | 2.680 | 1,271 | -0.14(-4.96%) |
May 18, 2020 | 2.880 | 2.900 | 2.820 | 2.820 | 5,600 | +0.17(+6.42%) |
May 15, 2020 | 2.692 | 2.790 | 2.540 | 2.650 | 1,300 | +0.03(+1.15%) |
May 14, 2020 | 2.700 | 2.700 | 2.600 | 2.620 | 5,349 | -0.03(-1.13%) |
May 13, 2020 | 2.640 | 2.650 | 2.640 | 2.650 | 1,157 | -0.11(-3.99%) |
May 12, 2020 | 2.900 | 2.900 | 2.760 | 2.760 | 1,611 | -0.10(-3.50%) |
May 11, 2020 | 3.070 | 3.150 | 2.860 | 2.860 | 5,518 | -0.23(-7.44%) |
May 08, 2020 | 3.075 | 3.130 | 3.075 | 3.090 | 2,200 | +0.05(+1.64%) |
May 07, 2020 | 3.200 | 3.200 | 3.040 | 3.040 | 1,519 | -0.06(-1.94%) |
May 06, 2020 | 3.230 | 3.331 | 3.100 | 3.100 | 23,013 | -0.13(-4.02%) |
May 05, 2020 | 3.250 | 3.300 | 3.203 | 3.230 | 8,330 | +0.15(+5.04%) |
May 04, 2020 | 3.020 | 3.120 | 3.020 | 3.075 | 2,235 | +0.02(+0.82%) |